HPQ

HP Historical Data

HPQ Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 15 2021 29.59 0.20 0.68% 29.46 29.725 29.44 8,193,530
Jun 14 2021 29.39 -0.69 -2.29% 30.12 30.12 29.15 12,609,072
Jun 11 2021 30.08 0.11 0.37% 29.85 30.20 29.85 11,420,994
Jun 10 2021 29.97 -0.08 -0.27% 30.34 30.45 29.93 7,947,952
Jun 09 2021 30.05 -0.37 -1.22% 30.60 30.60 29.88 12,481,161
Jun 08 2021 30.42 -0.13 -0.43% 30.48 30.59 29.92 10,050,852
Jun 07 2021 30.55 -0.08 -0.26% 30.72 30.885 30.22 9,069,234
Jun 04 2021 30.63 0.70 2.34% 30.05 30.81 30.05 11,231,467
Jun 03 2021 29.93 0.15 0.5% 29.55 30.09 29.55 8,801,315
Jun 02 2021 29.78 -0.08 -0.27% 29.78 30.18 29.70 11,182,001
Jun 01 2021 29.86 0.63 2.16% 29.665 29.90 29.38 15,434,855
May 31 2021 29.23 0.00 +0.00% 30.40 30.60 29.065 0
May 28 2021 29.23 -2.87 -8.94% 30.40 30.60 29.065 36,844,922
May 27 2021 32.10 -0.07 -0.22% 32.43 32.52 31.84 24,248,723
May 26 2021 32.17 0.31 0.97% 31.95 32.19 31.77 10,322,977
May 25 2021 31.86 -0.45 -1.39% 32.50 32.80 31.81 9,363,928
May 24 2021 32.31 0.65 2.05% 32.89 32.89 32.115 8,590,588
May 21 2021 31.66 -0.38 -1.19% 32.26 32.44 31.63 8,679,856
May 20 2021 32.04 0.24 0.75% 31.98 32.21 31.57 7,496,188
May 19 2021 31.80 -0.54 -1.67% 31.95 31.95 31.22 10,973,720
May 18 2021 32.34 -0.70 -2.12% 33.12 33.12 32.31 7,567,434
May 17 2021 33.04 0.12 0.36% 32.76 33.125 32.38 8,441,573
May 14 2021 32.92 0.53 1.64% 32.66 33.19 32.33 7,286,736
May 13 2021 32.39 0.44 1.38% 32.00 32.65 31.94 10,282,336
May 12 2021 31.95 -1.64 -4.88% 33.36 33.37 31.765 12,672,254
May 11 2021 33.59 -1.66 -4.71% 34.52 34.60 33.235 11,386,964
May 10 2021 35.25 -0.32 -0.9% 35.63 36.00 35.24 7,737,016
May 07 2021 35.57 0.59 1.69% 34.99 35.59 34.81 6,796,252
May 06 2021 34.98 0.53 1.54% 34.42 35.00 34.20 5,583,290
May 05 2021 34.45 0.49 1.44% 34.24 34.69 33.88 5,496,886
May 04 2021 33.96 -0.52 -1.51% 34.25 34.38 33.63 8,883,942
May 03 2021 34.48 0.37 1.08% 34.20 34.64 34.11 6,166,192
Apr 30 2021 34.11 -0.59 -1.7% 34.43 34.61 33.905 8,737,582
Apr 29 2021 34.70 0.38 1.11% 34.62 34.87 34.21 7,532,509
Apr 28 2021 34.32 -0.11 -0.32% 34.43 34.49 34.07 6,245,639
Apr 27 2021 34.43 0.10 0.29% 34.38 34.695 34.28 6,574,409
Apr 26 2021 34.33 -0.09 -0.26% 34.50 34.845 34.24 5,308,713
Apr 23 2021 34.42 0.65 1.92% 33.87 34.6079 33.74 6,193,343
Apr 22 2021 33.77 -0.13 -0.38% 34.06 34.295 33.74 7,579,725
Apr 21 2021 33.90 0.53 1.59% 33.27 34.01 33.20 6,388,488
Apr 20 2021 33.37 -0.33 -0.98% 33.86 34.03 33.25 8,219,196
Apr 19 2021 33.70 -0.28 -0.82% 33.80 34.04 33.60 7,808,589
Apr 16 2021 33.98 0.36 1.07% 33.79 34.27 33.79 7,278,435
Apr 15 2021 33.62 0.42 1.27% 33.49 33.815 33.29 7,401,841
Apr 14 2021 33.20 0.16 0.48% 32.95 33.61 32.91 7,797,737
Apr 13 2021 33.04 0.30 0.92% 32.85 33.09 32.34 9,578,851
Apr 12 2021 32.74 -0.24 -0.73% 32.98 33.18 32.56 7,861,577
Apr 09 2021 32.98 0.60 1.85% 32.38 32.99 32.34 6,634,776
Apr 08 2021 32.38 0.10 0.31% 32.60 32.69 32.04 7,066,178
Apr 07 2021 32.28 -0.01 -0.03% 32.33 32.67 32.15 6,831,152
Apr 06 2021 32.29 -0.17 -0.52% 32.44 32.57 32.045 8,968,016
Apr 05 2021 32.46 0.41 1.28% 32.32 32.615 31.745 6,913,433
Apr 02 2021 32.05 0.00 +0.00% 32.08 32.14 31.61 0
Apr 01 2021 32.05 0.30 0.94% 32.08 32.14 31.61 7,866,648
Mar 31 2021 31.75 0.19 0.6% 31.60 32.12 31.60 8,916,881
Mar 30 2021 31.56 0.49 1.58% 31.00 31.655 30.96 7,209,039
Mar 29 2021 31.07 -0.59 -1.86% 31.59 31.94 31.01 9,657,974
Mar 26 2021 31.66 1.77 5.92% 30.02 31.69 30.02 13,184,344
Mar 25 2021 29.89 0.52 1.77% 29.11 30.02 28.97 9,560,879
Mar 24 2021 29.37 -0.21 -0.71% 29.73 30.255 29.36 9,074,133
Mar 23 2021 29.58 -0.89 -2.92% 30.34 30.565 29.44 10,312,307
Mar 22 2021 30.47 0.39 1.3% 30.11 30.72 29.855 14,829,075
Mar 19 2021 30.08 -0.23 -0.76% 29.96 30.32 29.68 50,023,264
Mar 18 2021 30.31 -0.43 -1.4% 30.68 31.11 30.22 11,022,668


Your Recent History
NYSE
HPQ
HP
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.